洁雅股份 (301108) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-19	36.73	35.41	-2.36	-6.25%	35.30	37.60	15509	5622	2.39%
2026-08-18	38.04	37.77	-0.12	-0.32%	37.01	38.26	13565	5119	2.09%
2026-08-17	37.41	37.89	0.47	1.26%	36.61	38.19	11606	4379	1.79%
2026-08-14	36.80	37.42	0.62	1.68%	36.78	37.75	14402	5358	2.22%
2026-08-13	38.11	36.80	-1.19	-3.13%	36.80	38.11	18108	6798	2.79%
2026-08-12	37.39	37.99	0.47	1.25%	36.64	38.14	23579	8819	3.64%
2026-08-11	38.19	37.52	-0.63	-1.65%	37.20	38.19	15006	5649	2.31%
2026-08-10	37.40	38.15	0.76	2.03%	37.12	38.40	20206	7647	3.12%
2026-08-07	36.41	37.39	0.57	1.55%	35.81	37.46	27974	10245	4.31%
2026-08-06	35.75	36.82	1.07	2.99%	35.60	36.98	21179	7762	3.27%
2026-08-05	35.25	35.75	0.57	1.62%	35.05	36.47	18909	6781	2.92%
2026-08-04	35.12	35.18	0.06	0.17%	33.88	35.50	29052	10094	4.48%
2026-08-03	35.61	35.12	-0.48	-1.35%	34.66	37.28	34518	12342	5.32%
2026-07-31	33.60	35.60	1.71	5.05%	33.39	36.19	42044	14769	6.48%
2026-07-30	34.28	33.89	-0.39	-1.14%	32.38	34.39	35161	11791	5.42%
2026-07-29	32.99	34.28	1.53	4.67%	32.71	34.88	51346	17453	7.92%
2026-07-28	34.78	32.75	0.67	2.09%	31.01	35.15	60462	19682	9.33%
2026-07-27	28.15	32.08	4.23	15.19%	27.85	32.30	53166	16374	8.20%
2026-07-24	28.58	27.85	-0.73	-2.55%	27.70	28.65	11886	3345	1.83%
2026-07-23	28.99	28.58	-0.26	-0.90%	27.61	29.16	21337	6031	3.29%
2026-07-22	26.92	28.84	1.44	5.26%	26.85	29.38	26478	7549	4.08%
2026-07-21	27.46	27.40	-0.28	-1.01%	25.68	27.90	33536	8933	5.17%
2026-07-20	28.10	27.68	-0.53	-1.88%	26.20	28.40	38844	10631	5.99%
2026-07-17	29.46	28.21	-1.24	-4.21%	28.13	30.53	26042	7587	4.02%
2026-07-16	30.70	29.45	-1.49	-4.82%	29.30	30.80	23264	6947	3.59%
2026-07-15	29.88	30.94	0.76	2.52%	29.70	31.35	29281	9010	4.52%
2026-07-14	30.15	30.18	-0.43	-1.40%	28.50	30.63	33813	9971	5.22%
2026-07-13	30.00	30.61	0.07	0.23%	29.02	31.41	34638	10596	5.34%
2026-07-10	30.05	30.54	0.08	0.26%	29.75	31.88	43384	13434	6.69%
2026-07-09	28.15	30.46	2.06	7.25%	28.10	30.58	47992	14116	7.40%
2026-07-08	27.80	28.40	0.46	1.65%	26.75	28.86	44959	12598	6.93%
2026-07-07	26.36	27.94	1.59	6.03%	26.00	28.64	60966	16815	9.40%
2026-07-06	23.63	26.35	2.58	10.85%	23.52	26.73	36314	9248	5.60%
2026-07-03	24.00	23.77	-0.08	-0.34%	23.50	24.46	12129	2907	1.87%
2026-07-02	23.50	23.85	0.37	1.58%	23.20	23.97	13794	3256	2.13%
2026-07-01	23.40	23.48	-0.11	-0.47%	22.61	23.78	13304	3091	2.05%
2026-06-30	24.38	23.59	-0.81	-3.32%	23.38	24.62	12133	2883	1.87%
2026-06-29	24.66	24.40	-0.51	-2.05%	23.55	24.92	11964	2912	1.85%
2026-06-26	25.78	24.91	-0.74	-2.88%	24.49	25.78	11847	2946	1.83%
2026-06-25	25.51	25.65	0.13	0.51%	24.91	25.67	12031	3037	1.86%
2026-06-24	25.83	25.52	-0.54	-2.07%	25.12	26.20	12062	3070	1.86%
2026-06-23	25.00	26.06	0.92	3.66%	24.84	26.28	18786	4852	2.90%
2026-06-22	25.67	25.14	-0.51	-1.99%	24.50	25.67	20956	5209	3.23%
2026-06-18	25.70	25.65	-0.20	-0.77%	25.20	26.58	26645	6886	4.11%
2026-06-17	25.07	25.85	0.79	3.15%	24.90	26.13	28962	7440	4.47%
2026-06-16	24.31	25.06	0.51	2.08%	24.01	25.35	24392	6064	3.76%
2026-06-15	24.06	24.55	0.50	2.08%	23.06	24.72	34268	8229	5.29%
2026-06-12	23.93	24.05	0.55	2.34%	23.57	25.25	36342	8830	5.61%
2026-06-11	22.11	23.50	1.31	5.90%	22.04	23.63	34288	7881	5.29%
2026-06-10	21.57	22.19	0.39	1.79%	21.42	22.24	13656	2978	2.11%
2026-06-09	21.50	21.80	0.16	0.74%	21.36	22.24	13702	2983	2.11%
2026-06-08	22.15	21.64	-0.84	-3.74%	21.23	22.41	16179	3526	2.50%
2026-06-05	22.23	22.48	0.25	1.12%	21.92	22.77	13659	3056	2.11%
2026-06-04	22.68	22.23	-0.48	-2.11%	21.91	22.83	13429	2988	2.07%
2026-06-03	23.49	22.71	-0.70	-2.99%	22.54	23.49	16447	3762	2.54%
2026-06-02	24.51	23.41	-1.02	-4.18%	23.17	24.59	31771	7506	4.90%
2026-06-01	22.71	24.43	1.54	6.73%	22.30	24.83	32656	7787	5.04%
2026-05-29	23.03	22.89	-0.12	-0.52%	22.50	23.22	19604	4487	3.02%
2026-05-28	23.42	23.01	-0.34	-1.46%	22.48	23.42	16729	3843	2.58%
2026-05-27	23.64	23.35	-0.30	-1.27%	22.91	23.86	15764	3662	2.43%
2026-05-26	24.32	23.65	-0.69	-2.83%	23.50	24.51	15756	3749	2.43%
2026-05-25	24.50	24.34	-0.14	-0.57%	24.00	24.91	15040	3664	2.32%
2026-05-22	24.30	24.48	0.30	1.24%	23.93	24.65	11858	2886	1.83%
2026-05-21	25.08	24.18	-0.72	-2.89%	24.09	25.24	14371	3556	2.22%
2026-05-20	25.10	24.90	-0.24	-0.95%	24.55	25.10	14426	3580	2.23%
2026-05-19	25.40	25.29	-0.05	-0.20%	24.82	25.55	13102	3299	2.02%
2026-05-18	25.28	25.34	0.06	0.24%	24.85	25.36	15591	3921	2.40%
2026-05-15	25.62	25.28	-0.42	-1.63%	25.17	25.85	17192	4392	2.65%
2026-05-14	26.38	25.70	-0.31	-1.19%	25.50	26.38	15806	4084	2.44%
2026-05-13	26.20	26.01	-0.04	-0.15%	25.85	26.47	17884	4669	2.76%
2026-05-12	27.00	26.05	-0.96	-3.55%	25.95	27.00	19286	5075	2.97%